Ana içeriğe geç

Menü

Yan panelden bir araç seçin

Hemen ücretsiz hesabını oluştur!

Yan paneldeki araçları kişiselleştirmek ve kullanabilmek için oturum açın.

Giriş yapÜcretsiz hesap oluştur
Nikkei 225 logosu
^N225
Nikkei 225
09:25:02
71250.06 ¥
0.0000 (%0.00)
Önceki Kapanış: 71053.49
Düşük₺70517.98
Yüksek₺71952.99
AL
SAT
Genel Bakış
Teknik
Yorumlar
Arşiv

^N225: Nikkei 225 Arşiv

2024 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 38.391,5848
KAPANIŞ 38.396,7428

En Düşük

DÜŞÜK 31.156,12

En Yüksek

YÜKSEK 42.426,77
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
04.01.202433.193,0533.299,3932.693,1833.288,29
05.01.202433.397,5233.568,0433.257,4333.377,42
09.01.202433.704,8333.990,2833.600,3233.763,18
10.01.202433.896,3334.539,0233.885,7434.441,72
11.01.202434.871,3335.157,5634.849,5735.049,86
12.01.202435.601,6535.839,6535.362,2435.577,11
15.01.202435.634,1236.008,2335.544,3235.901,79
16.01.202435.909,235.955,6835.587,5335.619,18
17.01.202435.850,1836.239,2235.476,5235.477,75
18.01.202435.371,2535.728,0935.371,2535.466,17
19.01.202435.913,7236.076,2335.790,0735.963,27
22.01.202436.294,136.571,836.225,9136.546,95
23.01.202436.605,336.984,5136.436,0736.517,57
24.01.202436.415,6636.471,3936.104,8936.226,48
25.01.202436.213,1436.312,3635.912,5436.236,47
26.01.202436.00336.060,435.687,5835.751,07
29.01.202435.814,2936.186,8735.813,7736.026,94
30.01.202436.196,6436.249,0336.039,3136.065,86
31.01.202435.747,8936.292,5335.704,5836.286,71
01.02.202436.008,5636.146,3635.924,636.011,46
02.02.202436.249,9936.441,0936.083,6136.158,02
05.02.202436.419,3436.452,6236.21336.354,16
06.02.202436.249,0836.294,4836.065,9836.160,66
07.02.202436.002,9936.195,535.854,6336.119,92
08.02.202436.258,8436.956,9736.206,236.863,28
09.02.202436.915,4437.287,2636.807,0336.897,42
13.02.202437.248,3638.010,6937.184,137.963,97
14.02.202437.712,8737.825,8537.594,4737.703,32
15.02.202438.017,8338.188,7437.935,3638.157,94
16.02.202438.517,3738.865,0638.361,5538.487,24
19.02.202438.473,4138.555,8438.281,738.470,38
20.02.202438.510,3738.742,3338.288,0438.363,61
21.02.202438.191,9738.339,738.095,1538.262,16
22.02.202438.508,0739.156,9738.508,0739.098,68
26.02.202439.320,6439.388,0839.181,0339.233,71
27.02.202439.260,7839.426,2939.113,0339.239,52
28.02.202439.189,2239.283,9539.075,4739.208,03
29.02.202438.935,5339.250,1238.876,8139.166,19
01.03.202439.254,6939.990,2339.224,6439.910,82
04.03.202440.201,7640.314,6440.001,5540.109,23
05.03.202439.881,7340.226,9939.840,3440.097,63
06.03.202439.792,3740.147,7739.769,0440.090,78
07.03.202440.331,0640.472,1139.518,439.598,71
08.03.202439.809,5639.989,3339.551,639.688,94
11.03.202439.232,1439.241,2838.496,6638.820,49
12.03.202438.470,3938.841,838.271,3838.797,51
13.03.202439.059,9539.147,838.452,5738.695,97
14.03.202438.591,7338.840,3338.400,1738.807,38
15.03.202438.548,1638.808,6838.519,9438.707,64
18.03.202438.960,9939.769,1138.935,4739.740,44
19.03.202439.622,5840.003,639.407,540.003,6
21.03.202440.511,5540.823,3240.452,1940.815,66
22.03.202440.942,8841.087,7540.714,1440.888,43
25.03.202440.798,9640.837,1840.414,1240.414,12
26.03.202440.345,0440.529,5340.280,8540.398,03
27.03.202440.517,1740.979,3640.452,2140.762,73
28.03.202440.324,4240.482,0240.054,0640.168,07
29.03.202440.277,4540.521,7140.268,1140.369,44
01.04.202440.646,740.697,2239.706,4539.803,09
02.04.202439.892,5940.151,0539.707,8739.838,91
03.04.202439.503,7239.625,939.217,0439.451,85
04.04.202439.928,3340.243,0239.773,1439.773,14
05.04.202439.237,3939.274,7638.774,2438.992,08
08.04.202439.391,9839.617,3639.19739.347,04
09.04.202439.496,9539.773,1339.476,1339.773,13
10.04.202439.582,3339.708,739.510,4839.581,81
11.04.202439.090,6839.473,4839.065,3139.442,63
12.04.202439.722,0239.774,8239.457,7339.523,55
15.04.202439.056,9339.232,838.820,9539.232,8
16.04.202438.750,6738.764,8238.322,3238.471,2
17.04.202438.587,4738.587,6137.961,837.961,8
18.04.202437.745,0438.216,7537.644,9138.079,7
19.04.202437.724,4737.749,4836.733,0637.068,35
22.04.202437.240,9337.511,837.052,6337.438,61
23.04.202437.797,0637.817,7837.397,2737.552,16
24.04.202437.871,9238.460,0837.857,4738.460,08
25.04.202438.065,9138.129,5337.604,2337.628,48
26.04.202437.725,6138.097,5437.550,737.934,76
30.04.202438.312,6638.608,1738.182,1138.405,66
01.05.202438.107,3838.433,3438.036,2438.274,05
02.05.202438.004,0138.355,637.958,1938.236,07
07.05.202438.636,2338.863,1438.541,9738.835,1
08.05.202438.677,5738.749,3538.159,8538.202,37
09.05.202438.242,9238.429,8138.072,2438.073,98
10.05.202438.361,7938.741,8838.126,9138.229,11
13.05.202438.211,6138.273,437.969,5838.179,46
14.05.202438.287,9938.477,6838.084,7138.356,06
15.05.202438.533,0938.816,638.335,6138.385,73
16.05.202438.645,9638.949,3838.513,3338.920,26
17.05.202438.561,0438.842,4938.539,5638.787,38
20.05.202438.761,7139.437,1638.703,739.069,68
21.05.202439.232,1639.346,1538.942,2838.946,93
22.05.202438.823,9138.854,9938.592,9438.617,1
23.05.202438.803,1339.129,4738.617,4339.103,22
24.05.202438.506,0338.740,8238.367,738.646,11
27.05.202438.766,2138.900,0238.667,9338.900,02
28.05.202438.879,1538.981,9738.756,1338.855,37
29.05.202438.880,539.141,9938.524,2438.556,87
30.05.202438.112,7738.138,0337.61738.054,13
31.05.202438.173,2238.526,9338.087,6138.487,9
03.06.202438.734,9539.032,538.734,9538.923,03
04.06.202438.702,5438.895,0638.591,7938.837,46
05.06.202438.654,0938.656,4138.343,9838.490,17
06.06.202438.841,6639.011,9338.693,538.703,51
07.06.202438.597,5538.747,2738.560,8538.683,93
10.06.202438.689,7839.081,5438.689,7839.038,16
11.06.202439.175,5939.336,6639.074,8839.134,79
12.06.202438.865,1538.945,9938.809,3638.876,71
13.06.202439.182,0639.252,4438.689,7938.720,47
14.06.202438.587,5739.025,738.554,7538.814,56
17.06.202438.440,9838.442,737.950,238.102,44
18.06.202438.433,4838.519,0238.332,8938.482,11
19.06.202438.653,9138.797,9738.453,4138.570,76
20.06.202438.410,3238.637,6238.263,0838.633,02
21.06.202438.608,6638.795,6838.532,1338.596,47
24.06.202438.497,4238.905,4738.416,0738.804,65
25.06.202438.833,939.215,0738.758,0739.173,15
26.06.202439.364,7339.788,6339.233,5639.667,07
27.06.202439.434,4739.439,2439.193,5139.341,54
28.06.202439.593,0139.783,739.485,7339.583,08
01.07.202439.839,8239.942,6939.537,139.631,06
02.07.202439.543,6140.113,4839.457,6240.074,69
03.07.202440.225,8340.694,2140.172,8540.580,76
04.07.202440.747,5940.971,2340.604,1540.913,65
05.07.202441.009,3641.100,1340.746,8940.912,37
08.07.202440.863,1441.112,2440.780,740.780,7
09.07.202440.953,4141.769,3540.942,4441.580,17
10.07.202441.444,3341.889,1641.430,3841.831,99
11.07.202442.343,7242.426,7742.102,4642.224,02
12.07.202441.668,8641.754,7641.188,2941.190,68
16.07.202441.366,7941.520,0741.220,6541.275,08
17.07.202441.416,1841.466,4541.054,7241.097,69
18.07.202440.521,7140.587,6340.104,2240.126,35
19.07.202439.965,9140.212,939.824,5840.063,79
22.07.202439.947,9539.973,239.519,3939.599
23.07.202439.864,0939.927,8939.519,9139.594,39
24.07.202439.336,7439.643,2739.096,539.154,85
25.07.202438.524,238.557,7937.825,5837.869,51
26.07.202437.792,8738.105,9637.611,1937.667,41
29.07.202438.139,1238.719,738.010,0138.468,63
30.07.202438.241,3538.531,1638.076,738.525,95
31.07.202438.140,7739.188,3737.954,3839.101,82
01.08.202438.781,5638.781,5637.737,8838.126,33
02.08.202437.444,1737.471,5235.880,1535.909,7
05.08.202435.249,3635.301,1831.156,1231.458,42
06.08.202432.077,3334.911,832.077,3334.675,46
07.08.202434.122,3535.849,7733.739,4635.089,62
08.08.202434.645,7935.379,6534.207,1634.831,15
09.08.202435.272,3435.671,3134.445,5735.025
13.08.202435.490,5836.232,5135.476,7936.232,51
14.08.202436.535,636.683,8936.074,7136.442,43
15.08.202436.381,436.885,1636.381,436.726,64
16.08.202437.304,9338.143,5537.304,9338.062,67
19.08.202437.863,7638.125,2737.318,0437.388,62
20.08.202437.847,8538.236,3937.738,338.062,92
21.08.202437.653,3438.026,0237.605,8337.951,8
22.08.202438.033,7838.408,1937.883,8638.211,01
23.08.202438.278,1838.424,2738.053,4738.364,27
26.08.202438.156,4138.204,8137.825,3138.110,22
27.08.202438.066,3138.365,6437.911,3238.288,62
28.08.202438.221,3838.399,9138.141,4938.371,76
29.08.202438.119,9538.401,1537.970,238.362,53
30.08.202438.388,0438.669,7938.316,8738.647,75
02.09.202439.025,3139.080,6438.476,5138.700,87
03.09.202438.745,7638.967,5638.581,5538.686,31
04.09.202438.039,9138.080,0236.879,3337.047,61
05.09.202436.536,2537.099,9636.359,2336.657,09
06.09.202436.81536.898,2836.235,6136.391,47
09.09.202435.805,8236.248,1235.247,8736.215,75
10.09.202436.386,1236.537,0336.001,5836.159,16
11.09.202436.029,936.056,8735.253,4335.619,77
12.09.202436.185,6236.902,2136.172,2636.833,27
13.09.202436.882,4136.887,436.441,3436.581,76
17.09.202436.601,9336.663,1835.828,5436.203,22
18.09.202436.546,0436.675,0736.127,4536.380,17
19.09.202436.958,9337.394,5236.958,9337.155,33
20.09.202437.714,0737.974,7237.654,1137.723,91
24.09.202438.171,3638.427,1537.902,9937.940,59
25.09.202437.947,3538.109,2437.868,8437.870,26
26.09.202438.266,7938.925,6338.240,6538.925,63
27.09.202439.108,2739.829,5638.917,9839.829,56
30.09.202439.117,8339.126,3637.797,9137.919,55
01.10.202438.232,4738.718,1338.232,4738.651,97
02.10.202438.136,238.213,5437.651,0737.808,76
03.10.202438.459,1338.856,7538.457,6238.552,06
04.10.202438.594,7338.735,2938.501,8238.635,62
07.10.202439.239,9239.560,7839.195,9339.332,74
08.10.202439.021,1339.117,0938.817,5438.937,54
09.10.202439.385,4939.456,2839.115,6339.277,96
10.10.202439.575,839.616,5939.282,1939.380,89
11.10.202439.636,8739.668,9339.415,2639.605,8
15.10.202440.047,1540.257,3439.910,5539.910,55
16.10.202439.362,6339.362,6339.062,8539.180,3
17.10.202439.263,8239.299,7438.911,1938.911,19
18.10.202439.092,4739.186,6438.893,5238.981,75
21.10.202438.960,239.119,6738.775,5938.954,6
22.10.202438.933,638.995,0338.200,8238.411,96
23.10.202438.397,2838.514,3337.987,6238.104,86
24.10.202437.804,5238.320,3937.712,1938.143,29
25.10.202437.954,7838.028,1437.71337.913,92
28.10.202437.757,9538.740,1737.757,9538.605,53
29.10.202438.524,338.903,6838.416,8538.903,68
30.10.202439.102,8939.417,8839.094,339.277,39
31.10.202439.179,7239.249,2138.832,2139.081,25
01.11.202438.504,3538.512,8337.946,6638.053,67
05.11.202438.274,2238.620,1938.159,7338.474,9
06.11.202438.677,9539.664,5338.662,1739.480,67
07.11.202439.745,2339.884,0139.020,2239.381,41
08.11.202439.783,4539.818,4139.377,8739.500,37
11.11.202439.417,2139.598,7439.315,6139.533,32
12.11.202439.642,7839.866,7239.137,8939.376,09
13.11.202439.317,1539.377,2438.600,2638.721,66
14.11.202438.911,0439.084,4438.535,738.535,7
15.11.202438.749,5639.101,6438.642,9138.642,91
18.11.202438.259,5938.548,338.150,3938.220,85
19.11.202438.396,7238.560,138.246,3638.414,43
20.11.202438.475,738.520,4538.180,1538.352,34
21.11.202438.352,8738.374,6937.945,2138.026,17
22.11.202438.146,9838.420,6338.085,1338.283,85
25.11.202438.679,9339.053,6438.672,1738.780,14
26.11.202438.596,7638.596,7638.020,0838.442
27.11.202438.327,8638.332,4537.988,9938.134,97
28.11.202437.935,9438.478,3237.801,6238.349,06
29.11.202438.205,0838.270,0637.986,9738.208,03
02.12.202438.216,9538.552,4137.958,5538.513,02
03.12.202438.748,6539.427,3738.746,0539.248,86
04.12.202439.35439.417,0839.062,0339.276,39
05.12.202439.610,4339.632,339.323,0439.395,6
06.12.202439.371,5639.468,4738.940,4439.091,17
09.12.202439.332,5539.332,5538.972,7839.160,5
10.12.202439.375,4939.465,1439.171,6939.367,58
11.12.202439.357,7739.401,9339.112,839.372,23
12.12.202439.849,9740.091,5539.827,5939.849,14
13.12.202439.624,0539.734,9939.247,4139.470,44
16.12.202439.551,2239.632,1739.371,4239.457,49
17.12.202439.589,6539.796,2239.364,6839.364,68
18.12.202439.176,8839.382,6939.081,7139.081,71
19.12.202438.522,2738.913,0738.355,5238.813,58
20.12.202438.950,2839.039,6838.701,938.701,9
23.12.202439.040,7239.210,1738.847,1339.161,34
24.12.202439.210,2339.245,7538.995,7639.036,85
25.12.202439.168,5239.180,5938.927,1639.130,43
26.12.202439.129,3139.592,2839.110,9239.568,06
27.12.202439.672,1540.398,2339.669,3940.281,16
30.12.202440.325,7840.325,7839.864,4639.894,54